Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1094 1124 1064 1085 0 +9.42(+0.88%)
Apr 29, 2009 1058 1105 1044 1076 0 +29.81(+2.85%)
Apr 28, 2009 1057 1095 1009 1046 0 -50.96(-4.64%)
Apr 27, 2009 1114 1136 1079 1097 0 -39.12(-3.44%)
Apr 24, 2009 1070 1154 1059 1136 0 +71.60(+6.72%)
Apr 23, 2009 1036 1079 1009 1065 0 +27.61(+2.66%)
Apr 22, 2009 983.74 1073 975.43 1037 0 +32.78(+3.26%)
Apr 21, 2009 940.16 1013 926.57 1004 0 +55.44(+5.84%)
Apr 20, 2009 1018 1029 944.45 948.90 0 -73.25(-7.17%)
Apr 17, 2009 994.24 1044 982.15 1022 0 +29.15(+2.94%)
Apr 16, 2009 966.29 1008 942.07 993.00 0 +37.75(+3.95%)
Apr 15, 2009 922.46 963.87 909.91 955.25 0 +30.14(+3.26%)
Apr 14, 2009 975.44 984.18 911.45 925.11 0 -59.33(-6.03%)
Apr 13, 2009 966.56 999.52 930.56 984.43 0 +5.87(+0.60%)
Apr 10, 2009 906.38 983.92 898.41 978.56 0 +0.00(+0.00%)
Apr 09, 2009 906.38 983.92 898.41 978.56 0 +103.55(+11.83%)
Apr 08, 2009 889.33 900.31 852.58 875.01 0 -7.59(-0.86%)
Apr 07, 2009 904.47 915.96 869.88 882.60 0 -44.76(-4.83%)
Apr 06, 2009 917.06 937.17 893.33 927.36 0 -1.74(-0.19%)
Apr 03, 2009 911.81 939.47 887.81 929.09 0 +17.46(+1.91%)
Apr 02, 2009 864.96 925.77 859.17 911.63 0 +66.96(+7.93%)
Apr 01, 2009 809.75 854.03 789.57 844.67 0 +17.91(+2.17%)
Mar 31, 2009 805.61 846.25 787.03 826.76 0 +30.23(+3.80%)
Mar 30, 2009 835.57 844.69 776.62 796.53 0 -61.86(-7.21%)
Mar 27, 2009 882.82 891.06 847.50 858.39 0 -38.11(-4.25%)
Mar 26, 2009 857.93 901.28 844.32 896.50 0 +51.75(+6.13%)
Mar 25, 2009 832.56 876.74 802.30 844.75 0 +22.31(+2.71%)
Mar 24, 2009 832.63 859.15 799.48 822.44 0 -18.62(-2.21%)
Mar 23, 2009 792.35 842.01 789.65 841.06 0 +87.08(+11.55%)
Mar 20, 2009 791.49 798.49 742.27 753.97 0 -51.42(-6.38%)
Mar 19, 2009 793.02 831.87 771.01 805.39 0 +19.36(+2.46%)
Mar 18, 2009 743.33 793.56 728.23 786.03 0 +37.65(+5.03%)
Mar 17, 2009 706.86 750.93 702.07 748.38 0 +37.01(+5.20%)
Mar 16, 2009 713.65 759.38 698.46 711.37 0 +8.57(+1.22%)
Mar 13, 2009 687.58 714.06 673.28 702.79 0 +19.10(+2.79%)
Mar 12, 2009 640.51 689.05 622.16 683.69 0 +41.79(+6.51%)
Mar 11, 2009 642.37 661.44 623.67 641.90 0 +12.98(+2.06%)
Mar 10, 2009 571.70 634.00 565.04 628.92 0 +66.16(+11.76%)
Mar 09, 2009 558.33 576.41 546.22 562.76 0 -5.57(-0.98%)
Mar 06, 2009 583.08 601.38 547.11 568.34 0 -11.97(-2.06%)
Mar 05, 2009 609.90 621.39 570.05 580.31 0 -48.43(-7.70%)
Mar 04, 2009 631.55 648.09 604.05 628.74 0 +12.86(+2.09%)
Mar 03, 2009 647.36 665.08 609.34 615.88 0 -24.73(-3.86%)
Mar 02, 2009 698.52 709.97 628.25 640.60 0 -80.65(-11.18%)
Feb 27, 2009 738.73 750.81 714.93 721.25 0 -28.41(-3.79%)
Feb 26, 2009 786.58 801.66 745.14 749.66 0 -26.44(-3.41%)
Feb 25, 2009 779.51 798.72 743.23 776.11 0 -8.75(-1.11%)
Feb 24, 2009 730.36 793.08 713.46 784.85 0 +62.90(+8.71%)
Feb 23, 2009 759.79 767.97 718.71 721.96 0 -26.12(-3.49%)
Feb 20, 2009 731.01 765.67 716.54 748.08 0 -1.09(-0.14%)
Feb 19, 2009 786.09 800.99 743.91 749.17 0 -30.84(-3.95%)
Feb 18, 2009 772.55 797.31 748.73 780.00 0 +14.47(+1.89%)
Feb 17, 2009 781.85 799.72 755.50 765.53 0 -44.79(-5.53%)
Feb 16, 2009 831.88 847.20 801.78 810.32 0 +0.00(+0.00%)
Feb 13, 2009 831.88 847.20 801.78 810.32 0 -23.39(-2.81%)
Feb 12, 2009 818.53 842.24 795.07 833.72 0 -8.26(-0.98%)
Feb 11, 2009 855.58 871.51 819.66 841.97 0 -6.95(-0.82%)
Feb 10, 2009 896.75 919.80 838.84 848.93 0 -55.14(-6.10%)
Feb 09, 2009 890.22 934.45 876.26 904.06 0 +17.13(+1.93%)
Feb 06, 2009 849.34 897.66 831.97 886.93 0 +25.06(+2.91%)
Feb 05, 2009 849.52 890.92 826.56 861.87 0 +2.24(+0.26%)
Feb 04, 2009 858.51 894.77 843.43 859.63 0 +3.82(+0.45%)
Feb 03, 2009 847.91 871.47 824.80 855.81 0 +15.68(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.